Free Trial

Sherwin-Williams (SHW) Stock Chart & Stock Price History

Sherwin-Williams logo
$344.56 -1.37 (-0.40%)
Closing price 03:59 PM Eastern
Extended Trading
$342.24 -2.32 (-0.67%)
As of 07:49 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sherwin-Williams Stock Price Performance

The Sherwin-Williams (SHW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 8.23%, with a year-to-date return of 1.36%. In the past month, the stock has increased 2.57%, reflecting recent market activity.

As of the latest close, Sherwin-Williams traded at $345.90 with a market cap of $86.68 billion and volume of 1.03 million shares. Five years ago, the stock traded at a split-adjusted price of $195.57, representing a 76.18% increase over that period. At the time, it had a market cap of $52.42 billion and a volume of 304,400 shares.

Receive SHW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sherwin-Williams and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.18%
1 Month
Performance
+2.57%
3 Month
Performance
+1.00%
Year-To-Date
Performance
+1.36%
1 Year
Performance
+8.23%
5 Year
Performance
+76.18%

SHW Stock Chart for Monday, July, 14, 2025

Sherwin-Williams Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/14/2025$345.90$344.56
-0.39%
$346.74$343.21999,805 shs$86.35 billion
07/11/2025$351.80$345.90
-1.68%
$348.24$344.631.03 million shs$86.68 billion
07/10/2025$352.24$351.80
-0.12%
$356.27$350.971.22 million shs$88.16 billion
07/09/2025$345.98$352.24
+1.81%
$352.70$345.682.12 million shs$88.27 billion
07/08/2025$346.21$345.98
-0.07%
$348.13$344.101.32 million shs$86.70 billion
07/07/2025$350.16$346.21
-1.13%
$352.96$343.982.20 million shs$86.76 billion
07/04/2025$350.16$350.16$355.75$351.791.09 million shs$87.75 billion
07/03/2025$352.61$350.16
-0.70%
$355.75$351.791.09 million shs$87.75 billion
07/02/2025$355.43$352.61
-0.79%
$356.30$351.421.33 million shs$88.36 billion
07/01/2025$342.97$355.43
+3.63%
$359.38$341.602.31 million shs$89.07 billion
06/30/2025$346.03$342.97
-0.88%
$345.74$341.001.80 million shs$85.95 billion
06/27/2025$342.15$346.03
+1.14%
$348.78$342.541.37 million shs$86.72 billion
06/26/2025$343.70$342.15
-0.45%
$345.03$339.381.72 million shs$85.74 billion
06/25/2025$345.80$343.70
-0.61%
$346.18$341.541.61 million shs$86.13 billion
06/24/2025$343.93$345.80
+0.54%
$349.45$340.771.58 million shs$86.66 billion
06/23/2025$332.89$343.93
+3.32%
$344.56$331.711.60 million shs$86.19 billion
06/20/2025$331.08$332.89
+0.55%
$337.18$330.222.70 million shs$83.42 billion
06/19/2025$331.08$331.08$333.95$329.901.44 million shs$82.97 billion
06/18/2025$330.91$331.08
+0.05%
$333.95$329.901.44 million shs$82.97 billion
06/17/2025$335.63$330.91
-1.41%
$335.16$329.141.59 million shs$82.93 billion
06/16/2025$335.93$335.63
-0.09%
$340.24$334.301.71 million shs$84.11 billion
06/13/2025$356.16$335.93
-5.68%
$350.29$335.122.79 million shs$84.18 billion

This page (NYSE:SHW) was last updated on 7/14/2025 by MarketBeat.com Staff
From Our Partners